NEXT FUNDS医薬品(TOPIX-17)上場投信（1621）の株価チャート

2010/07/31

2010/03/04～2010/07/30

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2010
07/30	9,970	10,020	9,970	10,020	0%	107	-	-1.78%	-	-
07/29	10,000	10,020	10,000	10,020	-0.6%	2	-	-1.97%	-	-
07/28	10,010	10,080	10,010	10,080	+1.31%	162	-	-1.53%	-	-
07/27	9,950	9,950	9,950	9,950	0%	1	-	-2.96%	-	-
07/26	9,990	10,000	9,950	9,950	+0.61%	2,502	-	-3.2%	-	-
07/23	9,940	9,940	9,870	9,890	+0.41%	120	-	-3.96%	-	-
07/22	9,830	9,860	9,830	9,850	+0.92%	236	-	-4.55%	-	-
07/21	9,830	9,830	9,760	9,760	-0.61%	24	-	-5.63%	-	-
07/20	9,800	9,880	9,760	9,820	-0.2%	180	-	-5.26%	-	-
07/16	10,020	10,040	9,840	9,840	-2.09%	241	-	-5.27%	-	-
07/15	10,130	10,130	9,980	10,050	-0.79%	113	-	-3.42%	-	-
07/14	10,120	10,130	10,120	10,130	+1%	90	-	-2.64%	-	-
07/13	10,100	10,100	10,020	10,030	-4.02%	210	-	-3.62%	-	-
07/12	10,620	10,620	10,450	10,450	-1.23%	226	-	+0.36%	-	-
07/09	10,620	10,620	10,580	10,580	-0.38%	201	-	+1.65%	-	-
07/08	10,700	10,700	10,560	10,620	+1.53%	29	-	+2.13%	-	-
07/07	10,460	10,460	10,460	10,460	+0.29%	30	-	+0.73%	-	-
07/06	10,440	10,440	10,400	10,430	-0.29%	124	-	+0.53%	-	-
07/05	10,430	10,460	10,430	10,460	+0.38%	17	-	+0.87%	-	-
07/02	10,430	10,430	10,400	10,420	+0.58%	25	-	+0.61%	-	-
07/01	10,210	10,360	10,210	10,360	-1.43%	1,058	-	+0.2%	-	-
06/30	10,400	10,540	10,400	10,510	+0.38%	96	-	+1.76%	-	-
06/29	10,500	10,500	10,470	10,470	-1.04%	27	-	+1.54%	-	-
06/28	10,500	10,580	10,500	10,580	+2.42%	53	-	+2.75%	-	-
06/25	10,330	10,330	10,330	10,330	-1.53%	3	-	+0.48%	-	-
06/24	10,340	10,500	10,340	10,490	+0.67%	22	-	+1.98%	-	-
06/23	10,320	10,460	10,320	10,420	-0.76%	14	-	+1.32%	-	-
06/22	10,510	10,510	10,500	10,500	-0.66%	50	-	+2.02%	-	-
06/21	10,500	10,570	10,500	10,570	+1.25%	25	-	+2.7%	-	-
06/18	10,500	10,500	10,440	10,440	+0.19%	12	-	+1.44%	-	-
06/17	10,410	10,420	10,410	10,420	0%	11	-	+1.17%	-	-
06/16	10,500	10,500	10,380	10,420	+0.87%	14	-	+1.06%	-	-
06/15	10,330	10,330	10,310	10,330	-0.39%	7	-	+0.09%	-	-
06/14	10,380	10,390	10,330	10,370	+0.58%	132	-	+0.36%	-	-
06/11	10,360	10,360	10,290	10,310	+2.79%	34	-	-0.27%	-	-
06/09	10,030	10,030	10,030	10,030	-1.38%	27	-	-3.15%	-	-
06/08	10,140	10,170	10,110	10,170	0%	134	-	-2.12%	-	-
06/07	10,190	10,190	10,170	10,170	-1.64%	103	-	-2.31%	-	-
06/04	10,360	10,390	10,340	10,340	-0.19%	147	-	-0.96%	-	-
06/03	10,400	10,400	10,360	10,360	+1.27%	105	-	-1.01%	-	-
06/02	10,190	10,250	10,190	10,230	-0.1%	219	-	-2.45%	-	-
06/01	10,240	10,240	10,240	10,240	-0.58%	41	-	-2.63%	-	-
05/31	10,040	10,310	10,040	10,300	+1.58%	46	-	-2.41%	-	-
05/28	10,080	10,140	10,050	10,140	+1.6%	33	-	-4.21%	-	-
05/27	10,020	10,020	9,950	9,980	-0.99%	116	-	-6.06%	-	-
05/26	10,170	10,170	10,080	10,080	0%	95	-	-5.55%	-	-
05/25	10,160	10,160	10,080	10,080	-0.49%	74	-	-5.98%	-	-
05/24	10,160	10,160	10,130	10,130	-0.39%	13	-	-5.93%	-	-
05/21	10,230	10,290	10,130	10,170	-2.87%	418	-	-5.95%	-	-
05/20	10,500	10,500	10,470	10,470	+0.29%	6	-	-3.6%	-	-
05/19	10,440	10,440	10,440	10,440	-1.6%	5	-	-4.18%	-	-
05/18	10,630	10,630	10,610	10,610	+0.95%	54	-	-2.89%	-	-
05/17	10,530	10,550	10,500	10,510	-0.47%	45	-	-4.04%	-	-
05/14	10,570	10,570	10,540	10,560	-0.75%	24	-	-3.83%	-	-
05/13	10,740	10,750	10,530	10,640	-0.56%	324	-	-3.32%	-	-
05/12	10,640	10,700	10,640	10,700	+0.28%	59	-	-2.96%	-	-
05/11	10,740	10,740	10,640	10,670	+0.38%	41	-	-3.4%	-	-
05/10	10,340	10,630	10,340	10,630	+1.24%	1,161	-	-3.93%	-	-
05/07	10,440	10,550	10,430	10,500	-2.23%	917	-	-5.29%	-	-
05/06	10,640	10,770	10,630	10,740	-1.29%	149	-	-3.37%	-	-
04/30	10,860	10,920	10,860	10,880	+1.68%	22	-	-2.29%	-	-
04/28	10,830	10,830	10,680	10,700	-1.83%	214	-	-4%	-	-
04/27	11,040	11,040	10,890	10,900	-0.82%	66	-	-2.37%	-	-
04/26	11,040	11,040	10,990	10,990	+1.01%	453	-	-1.66%	-	-
04/23	10,940	10,940	10,830	10,880	-0.91%	133	-	-2.74%	-	-
04/22	11,070	11,070	10,970	10,980	-1.61%	225	-	-1.93%	-	-
04/21	11,110	11,160	11,110	11,160	+0.36%	27	-	-0.36%	-	-
04/20	11,090	11,120	11,090	11,120	+0.45%	215	-	-0.66%	-	-
04/19	11,160	11,170	11,070	11,070	-1.16%	77	-	-1.08%	-	-
04/16	11,290	11,290	11,200	11,200	-0.8%	115	-	+0.08%	-	-
04/15	11,330	11,330	11,290	11,290	+0.09%	124	-	+0.99%	-	-
04/14	11,200	11,330	11,200	11,280	+0.36%	186	-	+1.08%	-	-
04/13	11,360	11,360	11,240	11,240	-1.14%	63	-	+0.89%	-	-
04/12	11,320	11,370	11,320	11,370	+0.53%	313	-	+2.19%	-	-
04/09	11,310	11,310	11,310	11,310	+0.8%	35	-	+1.79%	-	-
04/08	11,220	11,250	11,220	11,220	-0.53%	23	-	+1.17%	-	-
04/07	11,210	11,310	11,210	11,280	+0.53%	222	-	+1.86%	-	-
04/06	11,130	11,220	11,130	11,220	+0.54%	149	-	+1.47%	-	-
04/05	11,190	11,220	11,160	11,160	0%	121	-	+1.06%	-	-
04/02	11,300	11,300	11,160	11,160	-0.36%	158	-	+1.18%	-	-
04/01	11,080	11,250	10,480	11,200	+0.45%	799	-	+1.65%	-	-
03/31	11,190	11,190	11,150	11,150	-0.27%	248	-	+1.34%	-	-
03/30	11,240	11,240	11,170	11,180	-0.09%	172	-	+1.71%	-	-
03/29	11,210	11,210	11,140	11,190	-0.53%	14	-	+1.9%	-	-
03/26	11,200	11,250	11,160	11,250	+0.9%	375	-	+2.61%	-	-
03/25	11,200	11,200	11,140	11,150	-0.18%	45	-	+1.86%	-	-
03/24	11,170	11,220	11,140	11,170	-0.18%	647	-	+2.18%	-	-
03/23	11,230	11,230	11,190	11,190	-0.36%	1,614	-	+2.57%	-	-
03/19	11,130	11,270	11,130	11,230	+0.9%	485	-	+3.14%	-	-
03/18	11,100	11,160	11,100	11,130	+0.36%	296	-	+2.41%	-	-
03/17	11,100	11,100	11,060	11,090	+0.82%	489	-	+2.25%	-	-
03/16	11,000	11,000	11,000	11,000	-0.45%	2	-	+1.58%	-	-
03/15	11,050	11,090	11,020	11,050	-0.09%	167	-	+2.12%	-	-
03/12	10,980	11,080	10,980	11,060	+1.37%	1,416	-	+2.27%	-	-
03/11	10,870	10,910	10,870	10,910	+1.21%	205	-	+0.89%	-	-
03/10	10,800	10,810	10,780	10,780	-0.46%	32	-	-0.38%	-	-
03/09	10,860	10,860	10,830	10,830	-0.46%	254	-	+0.01%	-	-
03/08	10,920	10,920	10,860	10,880	-1%	440	-	+0.4%	-	-
03/05	10,840	10,990	10,840	10,990	+1.85%	14	-	+1.42%	-	-
03/04	10,790	10,790	10,790	10,790	-0.28%	9	-	-0.45%	-	-

NEXT FUNDS医薬品(TOPIX-17)上場投信（1621）の株価チャート

2010/03/04～2010/07/30

株価推移

開示資料

決算

株式

チャート